Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.47 | 12.50 | 12.41 | 12.43 | 519,542 | +0.02(+0.16%) |
Feb 25, 2011 | 12.47 | 12.50 | 12.37 | 12.41 | 778,274 | -0.01(-0.08%) |
Feb 24, 2011 | 12.53 | 12.58 | 12.35 | 12.42 | 1,680,722 | -0.09(-0.72%) |
Feb 23, 2011 | 12.52 | 12.66 | 12.46 | 12.51 | 1,371,158 | +0.04(+0.28%) |
Feb 22, 2011 | 12.50 | 12.62 | 12.39 | 12.47 | 859,893 | +0.14(+1.18%) |
Feb 18, 2011 | 12.30 | 12.40 | 12.29 | 12.33 | 846,145 | +0.01(+0.08%) |
Feb 17, 2011 | 12.29 | 12.42 | 12.29 | 12.32 | 681,527 | +0.05(+0.41%) |
Feb 16, 2011 | 12.17 | 12.30 | 12.15 | 12.27 | 493,551 | +0.12(+0.99%) |
Feb 15, 2011 | 12.30 | 12.35 | 12.14 | 12.15 | 493,144 | -0.10(-0.82%) |
Feb 14, 2011 | 12.27 | 12.30 | 12.21 | 12.25 | 416,080 | +0.03(+0.25%) |
Feb 11, 2011 | 12.32 | 12.32 | 12.17 | 12.22 | 261,843 | -0.03(-0.24%) |
Feb 10, 2011 | 12.19 | 12.32 | 12.15 | 12.25 | 394,584 | -0.02(-0.15%) |
Feb 09, 2011 | 12.30 | 12.35 | 12.20 | 12.27 | 389,672 | +0.02(+0.16%) |
Feb 08, 2011 | 12.20 | 12.40 | 12.18 | 12.25 | 708,928 | +0.09(+0.74%) |
Feb 07, 2011 | 12.15 | 12.19 | 12.08 | 12.16 | 488,305 | +0.09(+0.75%) |
Feb 04, 2011 | 12.38 | 12.38 | 12.05 | 12.07 | 1,048,948 | -0.18(-1.47%) |
Feb 03, 2011 | 12.04 | 12.30 | 11.90 | 12.25 | 1,326,339 | +0.26(+2.17%) |
Feb 02, 2011 | 11.85 | 11.99 | 11.76 | 11.99 | 1,419,031 | +0.09(+0.76%) |
Feb 01, 2011 | 11.84 | 11.92 | 11.71 | 11.90 | 1,338,800 | +0.16(+1.32%) |
Jan 31, 2011 | 11.61 | 11.82 | 11.61 | 11.74 | 807,909 | +0.05(+0.47%) |
Jan 28, 2011 | 11.57 | 11.90 | 11.52 | 11.69 | 1,400,926 | +0.20(+1.74%) |
Jan 27, 2011 | 11.66 | 11.70 | 11.43 | 11.49 | 895,522 | -0.24(-2.05%) |
Jan 26, 2011 | 11.54 | 11.85 | 11.41 | 11.73 | 682,322 | +0.22(+1.91%) |
Jan 25, 2011 | 11.50 | 11.62 | 11.46 | 11.51 | 951,338 | -0.11(-0.95%) |
Jan 24, 2011 | 11.60 | 11.77 | 11.55 | 11.62 | 1,233,300 | +0.08(+0.69%) |
Jan 21, 2011 | 11.50 | 11.56 | 11.41 | 11.54 | 710,539 | +0.02(+0.17%) |
Jan 20, 2011 | 11.69 | 11.70 | 11.51 | 11.52 | 1,149,862 | -0.30(-2.54%) |
Jan 19, 2011 | 11.90 | 11.95 | 11.80 | 11.82 | 411,560 | -0.01(-0.08%) |
Jan 18, 2011 | 11.85 | 11.89 | 11.80 | 11.83 | 349,856 | +0.10(+0.85%) |
Jan 14, 2011 | 11.82 | 11.90 | 11.70 | 11.73 | 762,069 | -0.20(-1.68%) |
Jan 13, 2011 | 12.13 | 12.14 | 11.92 | 11.93 | 701,306 | -0.14(-1.16%) |
Jan 12, 2011 | 11.98 | 12.09 | 11.92 | 12.07 | 524,669 | +0.08(+0.67%) |
Jan 11, 2011 | 12.02 | 12.07 | 11.95 | 11.99 | 551,046 | +0.01(+0.08%) |
Jan 10, 2011 | 11.84 | 11.99 | 11.81 | 11.98 | 654,285 | +0.13(+1.10%) |
Jan 07, 2011 | 11.74 | 11.95 | 11.73 | 11.85 | 943,111 | +0.09(+0.77%) |
Jan 06, 2011 | 11.97 | 12.00 | 11.76 | 11.76 | 2,078,158 | -0.21(-1.75%) |
Jan 05, 2011 | 11.96 | 12.04 | 11.83 | 11.97 | 1,124,340 | -0.09(-0.75%) |
Jan 04, 2011 | 12.18 | 12.18 | 11.94 | 12.06 | 1,387,396 | -0.20(-1.63%) |
Jan 03, 2011 | 12.36 | 12.40 | 12.26 | 12.26 | 371,439 | -0.09(-0.69%) |
Dec 31, 2010 | 12.31 | 12.36 | 12.29 | 12.35 | 476,389 | +0.10(+0.78%) |
Dec 30, 2010 | 12.32 | 12.34 | 12.23 | 12.25 | 332,071 | -0.10(-0.81%) |
Dec 29, 2010 | 12.39 | 12.40 | 12.30 | 12.35 | 527,827 | +0.00(+0.00%) |
Dec 28, 2010 | 12.27 | 12.35 | 12.22 | 12.35 | 443,145 | +0.22(+1.81%) |
Dec 27, 2010 | 12.07 | 12.15 | 12.05 | 12.13 | 196,261 | +0.06(+0.50%) |
Dec 23, 2010 | 12.04 | 12.08 | 11.96 | 12.07 | 308,599 | +0.01(+0.08%) |
Dec 22, 2010 | 12.09 | 12.13 | 12.00 | 12.06 | 304,307 | -0.01(-0.08%) |
Dec 21, 2010 | 12.14 | 12.16 | 12.05 | 12.07 | 438,472 | -0.06(-0.49%) |
Dec 20, 2010 | 12.08 | 12.17 | 12.04 | 12.13 | 367,806 | +0.12(+1.00%) |
Dec 17, 2010 | 12.01 | 12.06 | 11.94 | 12.01 | 745,546 | +0.03(+0.25%) |
Dec 16, 2010 | 12.11 | 12.11 | 11.95 | 11.98 | 1,147,479 | -0.15(-1.24%) |
Dec 15, 2010 | 12.24 | 12.28 | 12.13 | 12.13 | 598,808 | -0.16(-1.30%) |
Dec 14, 2010 | 12.20 | 12.37 | 12.19 | 12.29 | 714,251 | +0.12(+0.99%) |
Dec 13, 2010 | 12.25 | 12.30 | 12.16 | 12.17 | 542,255 | -0.03(-0.25%) |
Dec 10, 2010 | 12.08 | 12.22 | 12.06 | 12.20 | 556,302 | +0.06(+0.49%) |
Dec 09, 2010 | 12.31 | 12.35 | 12.14 | 12.14 | 1,519,576 | -0.05(-0.41%) |
Dec 08, 2010 | 12.40 | 12.42 | 12.05 | 12.19 | 1,683,879 | -0.31(-2.48%) |
Dec 07, 2010 | 12.72 | 12.73 | 12.47 | 12.50 | 1,426,908 | -0.16(-1.26%) |
Dec 06, 2010 | 12.58 | 12.67 | 12.46 | 12.66 | 1,051,566 | +0.19(+1.52%) |
Dec 03, 2010 | 12.36 | 12.49 | 12.34 | 12.47 | 921,797 | +0.28(+2.30%) |
Dec 02, 2010 | 12.21 | 12.33 | 12.17 | 12.19 | 1,083,459 | -0.02(-0.16%) |